Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
79.17
+1.60 (2.06%)
At close: Nov 19, 2025, 4:00 PM EST
79.30
+0.13 (0.16%)
After-hours: Nov 19, 2025, 7:59 PM EST
Crocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 77.57 | 79.50 | 76.30 | 79.17 | 79.17 | 2.06% | 1,350,923 |
| Nov 18, 2025 | 76.34 | 77.99 | 75.96 | 77.57 | 77.57 | 0.54% | 1,410,992 |
| Nov 17, 2025 | 73.59 | 78.43 | 73.21 | 77.15 | 77.15 | 5.12% | 2,656,594 |
| Nov 14, 2025 | 73.42 | 74.71 | 73.21 | 73.39 | 73.39 | -1.06% | 1,698,795 |
| Nov 13, 2025 | 74.99 | 75.94 | 74.03 | 74.18 | 74.18 | -0.36% | 1,756,973 |
| Nov 12, 2025 | 75.90 | 76.72 | 74.25 | 74.45 | 74.45 | -0.73% | 1,696,194 |
| Nov 11, 2025 | 74.49 | 76.72 | 74.24 | 75.00 | 75.00 | 1.23% | 2,563,236 |
| Nov 10, 2025 | 78.93 | 80.11 | 73.52 | 74.09 | 74.09 | -6.04% | 3,254,660 |
| Nov 7, 2025 | 77.70 | 79.29 | 77.38 | 78.85 | 78.85 | 0.54% | 1,460,351 |
| Nov 6, 2025 | 79.35 | 80.66 | 77.51 | 78.43 | 78.43 | -2.24% | 1,639,906 |
| Nov 5, 2025 | 78.65 | 81.67 | 77.67 | 80.23 | 80.23 | 1.94% | 1,859,091 |
| Nov 4, 2025 | 80.37 | 80.71 | 78.47 | 78.70 | 78.70 | -3.03% | 1,636,257 |
| Nov 3, 2025 | 81.69 | 82.68 | 79.73 | 81.16 | 81.16 | -0.65% | 1,826,497 |
| Oct 31, 2025 | 82.77 | 82.77 | 78.63 | 81.69 | 81.69 | -1.03% | 2,460,619 |
| Oct 30, 2025 | 89.00 | 89.01 | 81.50 | 82.54 | 82.54 | -2.54% | 4,628,803 |
| Oct 29, 2025 | 86.74 | 88.40 | 84.14 | 84.69 | 84.69 | -2.36% | 2,478,095 |
| Oct 28, 2025 | 86.59 | 87.35 | 85.55 | 86.74 | 86.74 | -0.63% | 1,829,504 |
| Oct 27, 2025 | 84.16 | 87.93 | 84.05 | 87.29 | 87.29 | 5.40% | 2,335,515 |
| Oct 24, 2025 | 84.00 | 84.31 | 82.57 | 82.82 | 82.82 | -2.74% | 1,250,031 |
| Oct 23, 2025 | 84.06 | 85.25 | 83.26 | 85.15 | 85.15 | 2.01% | 1,003,004 |
| Oct 22, 2025 | 83.32 | 83.92 | 82.58 | 83.47 | 83.47 | -0.67% | 1,072,263 |
| Oct 21, 2025 | 82.92 | 84.99 | 82.49 | 84.03 | 84.03 | 2.05% | 1,175,202 |
| Oct 20, 2025 | 83.13 | 83.90 | 82.28 | 82.34 | 82.34 | -0.80% | 1,058,372 |
| Oct 17, 2025 | 82.39 | 83.33 | 82.02 | 83.00 | 83.00 | -0.18% | 1,717,853 |
| Oct 16, 2025 | 82.45 | 83.21 | 81.17 | 83.15 | 83.15 | 0.37% | 2,183,191 |
| Oct 15, 2025 | 83.72 | 84.85 | 82.26 | 82.85 | 82.85 | -1.35% | 1,681,658 |
| Oct 14, 2025 | 80.15 | 84.39 | 79.80 | 83.98 | 83.98 | 3.06% | 1,695,204 |
| Oct 13, 2025 | 78.20 | 82.05 | 78.10 | 81.49 | 81.49 | 6.25% | 1,736,497 |
| Oct 10, 2025 | 80.92 | 80.95 | 76.61 | 76.70 | 76.70 | -4.59% | 1,869,824 |
| Oct 9, 2025 | 81.04 | 81.33 | 79.72 | 80.39 | 80.39 | -0.88% | 1,597,633 |
| Oct 8, 2025 | 79.05 | 81.27 | 78.75 | 81.10 | 81.10 | 2.89% | 1,889,176 |
| Oct 7, 2025 | 79.87 | 80.75 | 78.50 | 78.82 | 78.82 | -2.26% | 1,800,529 |
| Oct 6, 2025 | 84.65 | 85.28 | 80.26 | 80.64 | 80.64 | -5.01% | 2,176,173 |
| Oct 3, 2025 | 86.64 | 86.73 | 84.85 | 84.89 | 84.89 | -1.52% | 1,780,461 |
| Oct 2, 2025 | 84.71 | 87.10 | 84.28 | 86.20 | 86.20 | 1.41% | 1,598,509 |
| Oct 1, 2025 | 84.00 | 85.43 | 82.08 | 85.00 | 85.00 | 1.74% | 1,567,337 |
| Sep 30, 2025 | 83.57 | 84.27 | 82.11 | 83.55 | 83.55 | -0.25% | 1,933,346 |
| Sep 29, 2025 | 82.50 | 84.03 | 79.63 | 83.76 | 83.76 | 2.48% | 2,854,785 |
| Sep 26, 2025 | 76.84 | 81.98 | 76.54 | 81.73 | 81.73 | 6.63% | 4,909,700 |
| Sep 25, 2025 | 77.21 | 77.25 | 75.28 | 76.65 | 76.65 | -1.08% | 1,664,193 |
| Sep 24, 2025 | 78.73 | 79.90 | 77.39 | 77.49 | 77.49 | -0.84% | 1,655,779 |
| Sep 23, 2025 | 77.59 | 80.11 | 77.48 | 78.15 | 78.15 | 1.31% | 2,179,386 |
| Sep 22, 2025 | 78.46 | 78.99 | 76.62 | 77.14 | 77.14 | -3.96% | 2,903,261 |
| Sep 19, 2025 | 80.84 | 81.79 | 80.08 | 80.32 | 80.32 | -0.06% | 2,572,436 |
| Sep 18, 2025 | 81.62 | 82.00 | 79.83 | 80.37 | 80.37 | -0.22% | 2,138,784 |
| Sep 17, 2025 | 79.66 | 82.37 | 79.24 | 80.54 | 80.54 | 1.96% | 2,652,120 |
| Sep 16, 2025 | 77.67 | 79.28 | 76.38 | 78.99 | 78.99 | 1.82% | 2,645,743 |
| Sep 15, 2025 | 77.47 | 77.92 | 75.74 | 77.58 | 77.58 | 0.19% | 2,359,545 |
| Sep 12, 2025 | 80.64 | 80.65 | 77.21 | 77.43 | 77.43 | -4.35% | 2,715,282 |
| Sep 11, 2025 | 81.18 | 81.68 | 80.11 | 80.95 | 80.95 | -0.27% | 1,872,623 |